Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.24 | 30.47 | 29.76 | 30.03 | 326,046 | -0.03(-0.10%) |
May 23, 2011 | 30.32 | 30.58 | 30.06 | 30.06 | 317,081 | -0.75(-2.42%) |
May 20, 2011 | 31.34 | 31.36 | 30.73 | 30.81 | 297,825 | -0.64(-2.05%) |
May 19, 2011 | 31.53 | 31.90 | 31.27 | 31.45 | 400,752 | +0.13(+0.43%) |
May 18, 2011 | 30.25 | 31.33 | 29.95 | 31.32 | 845,892 | +1.23(+4.10%) |
May 17, 2011 | 30.27 | 30.45 | 29.76 | 30.08 | 264,696 | -0.39(-1.29%) |
May 16, 2011 | 30.69 | 31.23 | 30.40 | 30.47 | 422,663 | -0.30(-0.98%) |
May 13, 2011 | 31.28 | 31.42 | 30.73 | 30.78 | 332,192 | -0.47(-1.49%) |
May 12, 2011 | 31.27 | 31.41 | 30.70 | 31.24 | 363,800 | -0.19(-0.61%) |
May 11, 2011 | 31.79 | 31.79 | 31.25 | 31.44 | 302,133 | -0.41(-1.28%) |
May 10, 2011 | 31.89 | 32.03 | 31.38 | 31.84 | 349,446 | +0.27(+0.87%) |
May 09, 2011 | 30.93 | 31.73 | 30.93 | 31.57 | 450,497 | +0.51(+1.64%) |
May 06, 2011 | 31.49 | 31.65 | 30.87 | 31.06 | 561,752 | -0.05(-0.17%) |
May 05, 2011 | 30.68 | 31.54 | 30.29 | 31.11 | 1,049,360 | +0.29(+0.94%) |
May 04, 2011 | 32.62 | 32.73 | 30.80 | 30.82 | 915,013 | -1.77(-5.42%) |
May 03, 2011 | 32.60 | 32.91 | 32.23 | 32.59 | 608,799 | -0.08(-0.25%) |
May 02, 2011 | 32.67 | 32.74 | 32.64 | 32.67 | 586,892 | -0.49(-1.47%) |
Apr 29, 2011 | 33.68 | 33.86 | 32.85 | 33.16 | 553,345 | -0.40(-1.19%) |
Apr 28, 2011 | 34.06 | 34.06 | 33.22 | 33.56 | 759,970 | -0.50(-1.48%) |
Apr 27, 2011 | 34.79 | 36.06 | 33.42 | 34.06 | 958,675 | -0.99(-2.83%) |
Apr 26, 2011 | 34.95 | 35.49 | 34.75 | 35.05 | 921,975 | +0.12(+0.34%) |
Apr 25, 2011 | 34.50 | 34.97 | 34.27 | 34.93 | 656,994 | +0.69(+2.03%) |
Apr 21, 2011 | 34.02 | 34.53 | 33.97 | 34.24 | 480,361 | +0.47(+1.38%) |
Apr 20, 2011 | 33.85 | 34.04 | 33.66 | 33.77 | 506,093 | +0.58(+1.74%) |
Apr 19, 2011 | 33.40 | 33.90 | 32.98 | 33.19 | 358,299 | +0.01(+0.04%) |
Apr 18, 2011 | 32.78 | 33.25 | 32.63 | 33.18 | 531,325 | -0.21(-0.62%) |
Apr 15, 2011 | 33.08 | 33.66 | 32.91 | 33.39 | 243,280 | +0.30(+0.89%) |
Apr 14, 2011 | 32.80 | 33.21 | 32.68 | 33.09 | 308,007 | -0.03(-0.09%) |
Apr 13, 2011 | 33.23 | 33.41 | 32.46 | 33.12 | 419,072 | +0.16(+0.49%) |
Apr 12, 2011 | 33.39 | 33.43 | 32.76 | 32.96 | 331,002 | -0.68(-2.02%) |
Apr 11, 2011 | 34.44 | 34.44 | 33.45 | 33.64 | 293,999 | -0.70(-2.02%) |
Apr 08, 2011 | 34.75 | 34.84 | 34.16 | 34.33 | 373,893 | -0.22(-0.64%) |
Apr 07, 2011 | 34.60 | 35.32 | 34.53 | 34.56 | 429,000 | +0.05(+0.15%) |
Apr 06, 2011 | 35.54 | 35.64 | 34.37 | 34.50 | 427,837 | -0.86(-2.43%) |
Apr 05, 2011 | 34.91 | 35.62 | 34.58 | 35.36 | 519,812 | +0.43(+1.23%) |
Apr 04, 2011 | 34.79 | 35.37 | 34.79 | 34.93 | 414,213 | +0.30(+0.85%) |
Apr 01, 2011 | 34.51 | 34.68 | 34.24 | 34.64 | 367,644 | +0.41(+1.21%) |
Mar 31, 2011 | 34.00 | 34.44 | 34.00 | 34.22 | 521,541 | +0.23(+0.67%) |
Mar 30, 2011 | 34.55 | 34.82 | 33.99 | 33.99 | 501,804 | -0.31(-0.91%) |
Mar 29, 2011 | 33.77 | 34.40 | 33.62 | 34.30 | 359,665 | +0.55(+1.62%) |
Mar 28, 2011 | 34.63 | 34.63 | 33.72 | 33.76 | 437,142 | -0.68(-1.98%) |
Mar 25, 2011 | 34.00 | 34.83 | 33.93 | 34.44 | 266,505 | +0.61(+1.79%) |
Mar 24, 2011 | 33.81 | 34.12 | 33.38 | 33.83 | 404,280 | +0.24(+0.73%) |
Mar 23, 2011 | 33.31 | 33.79 | 32.76 | 33.59 | 346,125 | +0.08(+0.24%) |
Mar 22, 2011 | 34.14 | 34.27 | 33.47 | 33.51 | 213,673 | -0.56(-1.65%) |
Mar 21, 2011 | 33.95 | 34.13 | 33.93 | 34.07 | 222,925 | +1.12(+3.41%) |
Mar 18, 2011 | 33.08 | 33.45 | 32.75 | 32.94 | 476,453 | +0.19(+0.59%) |
Mar 17, 2011 | 33.79 | 33.79 | 32.66 | 32.75 | 395,964 | +0.40(+1.23%) |
Mar 16, 2011 | 32.60 | 32.80 | 31.86 | 32.35 | 460,679 | -0.28(-0.86%) |
Mar 15, 2011 | 32.49 | 33.39 | 32.45 | 32.63 | 486,043 | -0.75(-2.26%) |
Mar 14, 2011 | 31.55 | 33.49 | 31.47 | 33.39 | 1,030,265 | +1.63(+5.15%) |
Mar 11, 2011 | 31.42 | 31.80 | 31.38 | 31.75 | 481,935 | +0.03(+0.09%) |
Mar 10, 2011 | 32.17 | 32.18 | 31.60 | 31.72 | 545,558 | -0.97(-2.96%) |
Mar 09, 2011 | 32.71 | 32.88 | 32.15 | 32.69 | 302,418 | -0.14(-0.43%) |
Mar 08, 2011 | 32.37 | 33.12 | 32.31 | 32.83 | 456,126 | +0.45(+1.39%) |
Mar 07, 2011 | 32.94 | 33.11 | 32.06 | 32.38 | 416,547 | -0.37(-1.13%) |
Mar 04, 2011 | 32.94 | 33.07 | 32.32 | 32.75 | 399,351 | -0.28(-0.85%) |
Mar 03, 2011 | 31.75 | 33.34 | 31.75 | 33.03 | 544,160 | +1.60(+5.10%) |
Mar 02, 2011 | 30.94 | 31.50 | 30.53 | 31.43 | 389,366 | +0.52(+1.70%) |